Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medx Health Corp (TSV: MDX )

0.0650 -0.0150 (-18.75%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 20, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 14, 2015 0.0650 0.0650 0.0650 323 +0.00(+0.00%)
Apr 13, 2015 0.0650 0.0650 0.0650 0.0650 141,000 +0.00(+0.00%)
Apr 10, 2015 0.0700 0.0700 0.0600 0.0650 115,700 -0.01(-13.33%)
Apr 08, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 07, 2015 0.0600 0.0650 0.0600 0.0650 21,000 -0.01(-7.14%)
Apr 06, 2015 0.0650 0.0700 0.0650 0.0700 144,500 -0.00(-6.67%)
Apr 02, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 31, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 30, 2015 0.0650 0.0750 0.0650 0.0750 126,000 +0.00(+7.14%)
Mar 26, 2015 0.0700 0.0700 0.0700 700 +0.00(+0.00%)
Mar 25, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 24, 2015 0.0700 0.0750 0.0700 0.0700 58,000 -0.01(-12.50%)
Mar 23, 2015 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Mar 20, 2015 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Mar 19, 2015 0.0850 0.0850 0.0800 0.0800 254,261 -0.01(-5.88%)
Mar 18, 2015 0.0850 0.0850 0.0850 0.0850 66,000 -0.00(-5.56%)
Mar 17, 2015 0.0800 0.0900 0.0800 0.0900 25,000 +0.00(+5.88%)
Mar 16, 2015 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Mar 13, 2015 0.0900 0.0900 0.0850 0.0850 81,200 +0.00(+0.00%)
Mar 12, 2015 0.0850 0.0950 0.0850 0.0850 40,501 -0.00(-5.56%)
Mar 11, 2015 0.0800 0.0900 0.0750 0.0900 384,000 +0.01(+20.00%)
Mar 10, 2015 0.0750 0.0750 0.0750 0.0750 106,040 +0.00(+0.00%)
Mar 09, 2015 0.0700 0.0850 0.0700 0.0750 256,700 +0.00(+7.14%)
Mar 06, 2015 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Mar 04, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 02, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 27, 2015 0.0750 0.0750 0.0700 0.0750 123,966 +0.00(+0.00%)
Feb 26, 2015 0.0700 0.0750 0.0700 0.0750 53,000 +0.00(+0.00%)
Feb 25, 2015 0.0750 0.0850 0.0750 0.0750 247,500 -0.01(-11.76%)
Feb 24, 2015 0.0800 0.0850 0.0800 0.0850 52,000 +0.01(+6.25%)
Feb 23, 2015 0.0750 0.0800 0.0750 0.0800 110,312 +0.01(+6.67%)
Feb 20, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Feb 19, 2015 0.0750 0.0750 0.0700 0.0700 124,000 -0.00(-6.67%)
Feb 18, 2015 0.0800 0.0850 0.0750 0.0750 106,500 -0.01(-6.25%)
Feb 17, 2015 0.0800 0.0850 0.0800 0.0800 608,500 +0.01(+6.67%)
Feb 13, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 12, 2015 0.0800 0.0850 0.0750 0.0750 106,500 -0.01(-16.67%)
Feb 11, 2015 0.1000 0.1000 0.0900 123,225 -0.01(-10.00%)
Feb 10, 2015 0.0950 0.1000 0.0950 0.1000 356,500 +0.01(+11.11%)
Feb 09, 2015 0.0900 0.1000 0.0900 0.0900 443,110 +0.00(+0.00%)
Feb 06, 2015 0.0850 0.0900 0.0850 0.0900 408,000 +0.01(+12.50%)
Feb 05, 2015 0.0800 0.0850 0.0800 0.0800 82,400 -0.01(-5.88%)
Feb 04, 2015 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Feb 03, 2015 0.0800 0.0900 0.0800 0.0850 304,100 +0.00(+0.00%)
Feb 02, 2015 0.0800 0.0850 0.0800 0.0850 349,500 +0.01(+6.25%)
Jan 30, 2015 0.0750 0.0800 0.0750 0.0800 110,000 +0.01(+6.67%)
Jan 29, 2015 0.0700 0.0750 0.0700 0.0750 120,250 +0.00(+7.14%)
Jan 28, 2015 0.0750 0.0750 0.0700 0.0700 115,000 -0.00(-6.67%)
Jan 27, 2015 0.0750 0.0750 0.0700 0.0750 499,600 +0.00(+0.00%)
Jan 26, 2015 0.0600 0.0750 0.0600 0.0750 629,900 +0.01(+25.00%)
Jan 23, 2015 0.0600 0.0600 0.0600 0.0600 131,500 +0.00(+0.00%)
Jan 22, 2015 0.0600 0.0650 0.0600 0.0600 150,800 -0.01(-7.69%)
Jan 19, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 14, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 02, 2015 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Dec 31, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2014 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-13.33%)
Dec 29, 2014 0.0700 0.0750 0.0700 0.0750 68,166 +0.00(+7.14%)
Dec 22, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2014 0.0700 0.0750 0.0700 0.0700 33,300 -0.00(-6.67%)
Dec 17, 2014 0.0750 0.0750 0.0750 347 +0.00(+0.00%)
Dec 16, 2014 0.0750 106,800 +0.00(+7.14%)
Dec 15, 2014 0.0700 0.0700 0.0700 0.0700 10,200 +0.00(+0.00%)
Dec 11, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 10, 2014 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 08, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 05, 2014 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-13.33%)
Dec 02, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 28, 2014 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Nov 27, 2014 0.0700 0.0750 0.0700 0.0700 248,000 +0.01(+7.69%)
Nov 24, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 21, 2014 0.0650 0.0700 0.0650 0.0700 153,500 +0.01(+7.69%)
Nov 20, 2014 0.0650 0.0650 0.0600 0.0650 82,300 -0.01(-7.14%)
Nov 19, 2014 0.0700 0.0700 0.0700 0.0700 77,000 +0.00(+0.00%)
Nov 18, 2014 0.0800 0.0850 0.0650 0.0700 264,500 -0.00(-6.67%)
Nov 17, 2014 0.0850 0.0850 0.0750 0.0750 25,300 -0.01(-11.76%)
Nov 14, 2014 0.0850 0.0850 0.0750 0.0850 104,000 +0.00(+0.00%)
Nov 12, 2014 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 11, 2014 0.0750 0.0800 0.0750 0.0750 215,000 +0.00(+7.14%)
Nov 10, 2014 0.0750 0.0800 0.0650 0.0700 70,000 +0.00(+0.00%)
Nov 07, 2014 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Nov 05, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 04, 2014 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Oct 31, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 30, 2014 0.0750 0.0750 0.0750 0.0750 33,000 -0.01(-6.25%)
Oct 29, 2014 0.0700 0.0800 0.0700 0.0800 35,000 +0.01(+14.29%)
Oct 28, 2014 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Oct 27, 2014 0.0800 0.0800 0.0700 0.0800 41,386 +0.01(+6.67%)
Oct 24, 2014 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Oct 23, 2014 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+0.00%)
Oct 22, 2014 0.0850 0.0850 0.0750 0.0750 27,000 -0.01(-11.76%)
Oct 21, 2014 0.0700 0.0850 0.0650 0.0850 81,000 +0.02(+30.77%)
Oct 15, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 14, 2014 0.0650 0.0700 0.0650 0.0700 55,000 -0.00(-6.67%)
Oct 10, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 09, 2014 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Oct 08, 2014 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 07, 2014 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Oct 06, 2014 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-11.76%)
Oct 02, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 01, 2014 0.0900 0.0900 0.0850 0.0850 51,700 +0.01(+13.33%)
Sep 29, 2014 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Sep 26, 2014 0.0800 0.0950 0.0800 0.0950 54,000 +0.01(+18.75%)
Sep 25, 2014 0.0800 0.0900 0.0800 0.0800 125,200 +0.01(+6.67%)
Sep 24, 2014 0.0750 0.0750 0.0750 0.0750 80,000 +0.01(+15.38%)
Sep 22, 2014 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 19, 2014 0.0750 0.0800 0.0750 0.0800 35,995 +0.01(+14.29%)
Sep 18, 2014 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+7.69%)
Sep 17, 2014 0.0700 0.0700 0.0650 0.0650 53,000 -0.01(-13.33%)
Sep 10, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 08, 2014 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Sep 05, 2014 0.0700 0.0700 0.0700 0.0700 14,000 -0.01(-12.50%)
Sep 04, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 03, 2014 0.0700 0.0800 0.0700 0.0800 54,000 +0.01(+14.29%)
Sep 02, 2014 0.0850 0.0850 0.0700 0.0700 263,500 -0.02(-26.32%)
Aug 28, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 26, 2014 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 25, 2014 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-10.53%)
Aug 22, 2014 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 20, 2014 0.0950 0 +0.01(+18.75%)
Aug 19, 2014 0.0800 108,500 -0.01(-15.79%)
Aug 18, 2014 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Aug 15, 2014 0.0850 0.0950 0.0850 0.0950 13,000 +0.00(+0.00%)
Aug 14, 2014 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+18.75%)
Aug 08, 2014 0.0800 0 -0.01(-15.79%)
Aug 07, 2014 0.0850 0.0950 0.0700 0.0950 54,000 +0.01(+18.75%)
Aug 05, 2014 0.0800 0 -0.02(-20.00%)
Jul 31, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jul 30, 2014 0.0850 0.0850 0.0850 0.0850 6,000 -0.01(-15.00%)
Jul 28, 2014 0.1000 0 +0.02(+25.00%)
Jul 24, 2014 0.0800 0 -0.03(-27.27%)
Jul 23, 2014 0.0800 0.1100 0.0800 0.1100 34,000 +0.02(+22.22%)
Jul 22, 2014 0.1100 0.1100 0.0900 0.0900 7,800 +0.00(+0.00%)
Jul 21, 2014 0.1050 0.1050 0.0900 0.0900 35,412 -0.01(-14.29%)
Jul 18, 2014 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+10.53%)
Jul 17, 2014 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Jul 15, 2014 0.0900 0.0900 0 -0.01(-14.29%)
Jul 09, 2014 0.1050 0.1050 0 +0.00(+5.00%)
Jul 08, 2014 0.1000 0.1000 0.1000 0.1000 9,130 -0.01(-13.04%)
Jul 04, 2014 0.1150 0.1150 0 +0.03(+27.78%)
Jul 03, 2014 0.1000 0.1000 0.0900 0.0900 14,000 +0.00(+0.00%)
Jul 02, 2014 0.1000 0.1000 0.0900 0.0900 6,000 +0.00(+0.00%)
Jun 25, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 24, 2014 0.0950 0.1000 0.0950 0.1000 55,000 +0.01(+11.11%)
Jun 23, 2014 0.0900 0.0900 0.0900 0.0900 4,700 -0.01(-10.00%)
Jun 20, 2014 0.1050 0.1050 0.1000 0.1000 95,000 +0.00(+0.00%)
Jun 19, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 18, 2014 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+11.11%)
Jun 12, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 10, 2014 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Jun 06, 2014 0.1000 0.1050 0.1000 0.1050 14,250 +0.00(+5.00%)
Jun 05, 2014 0.1000 0.1000 0.1000 0.1000 33,000 +0.01(+17.65%)
Jun 04, 2014 0.0850 0.0850 0.0850 0.0850 62,700 -0.01(-15.00%)
Jun 03, 2014 0.1000 0.1000 0.1000 0.1000 1,823 +0.00(+0.00%)
Jun 02, 2014 0.0750 0.1100 0.0750 0.1000 25,261 -0.01(-9.09%)
May 30, 2014 0.0950 0.1150 0.0750 0.1100 102,540 +0.01(+10.00%)
May 28, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 26, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 23, 2014 0.0950 0.0950 0.0950 0.0950 2,020 +0.01(+11.76%)
May 22, 2014 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+0.00%)
May 21, 2014 0.0950 0.0950 0.0850 0.0850 303,000 +0.00(+0.00%)
May 20, 2014 0.0850 0.0850 0.0850 0.0850 24,000 +0.01(+6.25%)
May 15, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 14, 2014 0.0800 0.0800 0.0700 0.0700 25,300 -0.01(-17.65%)
May 13, 2014 0.0900 0.0900 0.0850 0.0850 7,000 -0.00(-5.56%)
May 12, 2014 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
May 09, 2014 0.0900 0.0950 0.0850 0.0950 45,650 -0.02(-17.39%)
May 05, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 02, 2014 0.1100 0.1150 0.1100 0.1150 191,410 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.